Hot Features
프리미엄
Cia Fiacao Tecidos Cedro Cachoeira (CEDO3)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -2.87272727273 | 27.5 | 27.5 | 26.71 | 125 | 27.026 | CS |
| 4 | 0.21 | 0.792452830189 | 26.5 | 30.6 | 26.5 | 200 | 28.720625 | CS |
| 12 | 0.73 | 2.80985373364 | 25.98 | 30.6 | 22 | 868 | 25.00658986 | CS |
| 26 | -4.09 | -13.2792207792 | 30.8 | 30.8 | 22 | 896 | 24.32834821 | CS |
| 52 | -2.78 | -9.42692438115 | 29.49 | 42.2 | 22 | 1181 | 26.20658427 | CS |
| 156 | 19.37 | 263.896457766 | 7.34 | 42.2 | 5.4 | 5597 | 9.41361607 | CS |
| 260 | 16.21 | 154.380952381 | 10.5 | 42.2 | 5.4 | 5080 | 11.01677679 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149340 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1737062940 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 200 |
| 1736976540 | 26.71 | -0.79 | -2.87 | 26.71 | 26.71 | 26.71 | 100 |
| 1736890140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 100 |
| 1736803740 | 27.5 | -3 | -9.84 | 27.5 | 27.5 | 27.5 | 100 |
| 1736544600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736458200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736371800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736285400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736199000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735939800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735853400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735594200 | 30.5 | 0.5 | 1.67 | 30.4 | 30.5 | 30.4 | 200 |
| 1735334940 | 30 | 0 | 0.00 | 30.5 | 30.6 | 30 | 300 |
| 1735248540 | 30 | 3.3 | 12.36 | 28.3 | 30 | 28.3 | 400 |
| 1734989400 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1734730200 | 26.7 | 0.2 | 0.75 | 26.5 | 26.7 | 26.5 | 200 |
| 1734643800 | 26.5 | 2 | 8.16 | 24.4 | 26.5 | 24.4 | 1100 |
| 1734557340 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734470940 | 24.5 | -0.49 | -1.96 | 24.5 | 24.5 | 24.5 | 200 |
| 1734384540 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1734125340 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1734038940 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1733952540 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1733866140 | 24.99 | 1.03 | 4.30 | 23.8 | 24.99 | 23.7 | 10100 |
| 1733779740 | 23.96 | -1.04 | -4.16 | 26 | 27 | 23.96 | 1400 |
| 1733520600 | 25 | 1.4 | 5.93 | 23.5 | 25 | 23.5 | 600 |
| 1733434200 | 23.6 | -0.2 | -0.84 | 22.5 | 23.6 | 22.5 | 200 |
| 1733347800 | 23.8 | 1.8 | 8.18 | 22.1 | 23.8 | 22.1 | 1200 |
| 1733261340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733174940 | 22 | -0.3 | -1.35 | 22.1 | 22.1 | 22 | 600 |
| 1732915800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1732829400 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1732743000 | 22.3 | -0.95 | -4.09 | 22.31 | 22.31 | 22.3 | 200 |
| 1732656600 | 23.25 | 0.24 | 1.04 | 23.25 | 23.25 | 23.25 | 300 |
| 1732570200 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1732311000 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1732224600 | 23.01 | -1.99 | -7.96 | 23 | 23.01 | 23 | 200 |
| 1732051800 | 25 | 2.9 | 13.12 | 24 | 25 | 24 | 300 |
| 1731965340 | 22.1 | 0.1 | 0.45 | 22.11 | 22.11 | 22.1 | 300 |
| 1731619740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731533340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731446940 | 22 | -3 | -12.00 | 24 | 24 | 22 | 200 |
| 1731360540 | 25 | -0.5 | -1.96 | 24.99 | 25 | 24.99 | 2200 |
| 1731101400 | 25.5 | -0.5 | -1.92 | 25.5 | 25.5 | 25.5 | 700 |
| 1731015000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730928600 | 26 | 0 | 0.00 | 25.98 | 26 | 25.98 | 300 |
| 1730842200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730755800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730496600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730410200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730323800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730237400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730151000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1729891800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1729805400 | 26 | 1.01 | 4.04 | 27 | 27.01 | 24 | 400 |
| 1729719000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1729632600 | 24.99 | 2.99 | 13.59 | 22 | 28.5 | 22 | 2900 |
| 1729515600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
